TR4DER - Ford Motor Compan [F] Historical Prices

Ford Motor Compan - [Ticker: F]
Last Trade	9.81	Last Trade Time	2018-12-03 - 00:00:00
Variation	+0.40 (+1.04%)	Open	9.71
High	9.85	Low	9.66
Volume	11,946,542	Average Volume (3m)	0
Yield		Bid / Ask	12.37 x 103,100 - 12.38 x 73,400
Former Close	9.41	52 Week Range	[0.00 - 0.00]
PER	0.00%	EPS	0.00
Ex-Dividend Date		Dividend Payment
Market Capitalization	0	1 Year Price-Target	0.00
Note: The data may have some minutes of delay.

Watch Historical Prices of other assets
Download the Historical Quotes in CSV format
F quotes from 2000-01-01 to 2024-05-08
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2011-12-09	48,293,300	10.94	11.11	10.87	11.03	00:00:00
2011-12-12	40,777,500	10.87	10.89	10.68	10.85	00:00:00
2011-12-13	67,850,700	10.92	11.04	10.36	10.48	00:00:00
2011-12-14	53,205,600	10.33	10.41	10.10	10.15	00:00:00
2011-12-15	46,636,200	10.31	10.42	10.19	10.25	00:00:00
2011-12-16	45,882,000	10.32	10.40	10.16	10.25	00:00:00
2011-12-19	45,055,000	10.25	10.39	9.99	10.02	00:00:00
2011-12-20	45,218,900	10.21	10.38	10.18	10.33	00:00:00
2011-12-21	56,150,100	10.38	10.74	10.33	10.66	00:00:00
2011-12-22	43,949,500	10.78	10.98	10.66	10.94	00:00:00
2011-12-23	26,933,900	10.99	11.00	10.79	10.95	00:00:00
2011-12-27	25,405,800	10.87	10.98	10.76	10.81	00:00:00
2011-12-28	33,445,100	10.82	10.84	10.43	10.52	00:00:00
2011-12-29	34,306,900	10.56	10.75	10.50	10.68	00:00:00
2011-12-30	26,724,400	10.64	10.79	10.60	10.76	00:00:00
2012-01-03	45,681,700	11.00	11.25	10.99	11.13	00:00:00
2012-01-04	79,709,000	11.15	11.53	11.07	11.30	00:00:00
2012-01-05	67,818,900	11.33	11.63	11.24	11.59	00:00:00
2012-01-06	59,794,100	11.74	11.80	11.52	11.71	00:00:00
2012-01-09	53,909,300	11.83	11.95	11.70	11.80	00:00:00
2012-01-10	121,713,400	12.00	12.05	11.63	11.80	00:00:00
2012-01-11	63,784,200	11.74	12.18	11.65	12.07	00:00:00
2012-01-12	48,635,500	12.16	12.18	11.89	12.14	00:00:00
2012-01-13	46,366,700	12.01	12.08	11.84	12.04	00:00:00
2012-01-17	44,382,600	12.20	12.26	11.96	12.02	00:00:00
2012-01-18	47,044,900	12.03	12.37	12.00	12.34	00:00:00
2012-01-19	70,862,500	12.48	12.72	12.43	12.61	00:00:00
2012-01-20	43,692,500	12.55	12.64	12.45	12.59	00:00:00
2012-01-23	49,379,700	12.69	12.84	12.55	12.66	00:00:00
2012-01-24	45,714,300	12.56	12.86	12.46	12.82	00:00:00
2012-01-25	53,976,500	12.80	12.98	12.70	12.93	00:00:00
2012-01-26	75,302,400	13.03	13.05	12.66	12.79	00:00:00
2012-01-27	142,097,100	11.96	12.53	11.79	12.21	00:00:00
2012-01-30	57,660,400	12.06	12.44	12.00	12.29	00:00:00
2012-01-31	46,412,100	12.47	12.51	12.20	12.42	00:00:00
2012-02-01	71,629,000	12.73	12.75	12.29	12.33	00:00:00
2012-02-02	48,330,600	12.40	12.43	12.20	12.26	00:00:00
2012-02-03	78,812,200	12.47	12.84	12.39	12.79	00:00:00
2012-02-06	46,348,500	12.85	13.00	12.71	12.96	00:00:00
2012-02-07	39,392,000	12.93	12.97	12.83	12.88	00:00:00
2012-02-08	35,311,500	12.91	12.96	12.80	12.84	00:00:00
2012-02-09	52,250,200	12.89	12.90	12.67	12.69	00:00:00
2012-02-10	52,487,100	12.52	12.66	12.37	12.44	00:00:00
2012-02-13	34,459,500	12.74	12.74	12.51	12.54	00:00:00
2012-02-14	39,627,900	12.46	12.58	12.34	12.48	00:00:00
2012-02-15	38,134,900	12.47	12.57	12.33	12.38	00:00:00
2012-02-16	49,164,400	12.38	12.77	12.38	12.74	00:00:00
2012-02-17	30,745,000	12.84	12.88	12.71	12.75	00:00:00
2012-02-21	38,409,800	12.74	12.76	12.46	12.53	00:00:00
2012-02-22	43,304,600	12.49	12.51	12.22	12.28	00:00:00
2012-02-23	36,709,000	12.27	12.44	12.16	12.40	00:00:00
2012-02-24	31,383,700	12.43	12.46	12.19	12.23	00:00:00
2012-02-27	38,650,300	12.11	12.36	11.99	12.30	00:00:00
2012-02-28	30,770,100	12.34	12.35	12.20	12.25	00:00:00
2012-02-29	62,070,800	12.28	12.55	12.25	12.38	00:00:00
2012-03-01	68,229,000	12.48	12.77	12.45	12.66	00:00:00
2012-03-02	49,051,200	12.74	12.94	12.68	12.72	00:00:00
2012-03-05	28,433,700	12.67	12.68	12.41	12.46	00:00:00
2012-03-06	57,344,700	12.23	12.25	12.00	12.09	00:00:00
2012-03-07	28,423,400	12.21	12.30	12.15	12.24	00:00:00
2012-03-08	37,099,100	12.41	12.55	12.32	12.46	00:00:00
2012-03-09	36,159,300	12.53	12.73	12.48	12.58	00:00:00
2012-03-12	30,256,300	12.57	12.59	12.37	12.43	00:00:00
2012-03-13	42,747,500	12.48	12.72	12.40	12.70	00:00:00
2012-03-14	47,563,900	12.64	12.90	12.63	12.88	00:00:00
2012-03-15	55,286,600	12.90	13.04	12.83	12.90	00:00:00
2012-03-16	77,076,800	12.86	12.90	12.51	12.51	00:00:00
2012-03-19	52,421,100	12.52	12.68	12.48	12.63	00:00:00
2012-03-20	40,214,400	12.48	12.61	12.39	12.54	00:00:00
2012-03-21	27,521,400	12.59	12.67	12.55	12.57	00:00:00
2012-03-22	50,117,100	12.48	12.54	12.24	12.32	00:00:00
2012-03-23	44,755,000	12.31	12.37	12.18	12.32	00:00:00
2012-03-26	26,692,200	12.45	12.50	12.39	12.48	00:00:00
2012-03-27	35,049,400	12.51	12.61	12.30	12.32	00:00:00
2012-03-28	41,033,400	12.35	12.36	12.18	12.32	00:00:00
2012-03-29	51,039,700	12.33	12.52	12.24	12.50	00:00:00
2012-03-30	36,381,000	12.55	12.58	12.40	12.48	00:00:00
2012-04-02	43,924,300	12.50	12.65	12.44	12.62	00:00:00
2012-04-03	97,034,200	12.71	12.95	12.46	12.64	00:00:00
2012-04-04	51,492,000	12.46	12.52	12.32	12.51	00:00:00
2012-04-05	37,910,100	12.38	12.58	12.38	12.47	00:00:00
2012-04-09	42,494,400	12.26	12.29	12.11	12.22	00:00:00
2012-04-10	77,353,300	12.19	12.28	11.65	11.79	00:00:00
2012-04-11	34,724,400	11.99	12.02	11.88	11.91	00:00:00
2012-04-12	26,977,800	11.94	12.13	11.86	12.07	00:00:00
2012-04-13	39,675,000	11.98	12.03	11.84	11.92	00:00:00
2012-04-16	31,893,100	12.01	12.05	11.83	11.88	00:00:00
2012-04-17	35,966,200	11.98	12.00	11.88	11.91	00:00:00
2012-04-18	32,314,000	11.81	11.85	11.72	11.79	00:00:00
2012-04-19	48,145,300	11.81	11.88	11.58	11.66	00:00:00
2012-04-20	52,607,200	11.71	11.72	11.39	11.41	00:00:00
2012-04-23	31,269,200	11.15	11.40	11.15	11.35	00:00:00
2012-04-24	38,615,200	11.61	11.61	11.36	11.39	00:00:00
2012-04-25	45,159,100	11.51	11.75	11.43	11.73	00:00:00
2012-04-26	40,804,800	11.71	11.93	11.67	11.87	00:00:00
2012-04-27	76,367,500	12.03	12.04	11.52	11.60	00:00:00
2012-04-30	46,127,700	11.42	11.47	11.15	11.28	00:00:00
2012-05-01	43,959,200	11.25	11.34	11.11	11.23	00:00:00
2012-05-02	48,558,200	11.16	11.17	11.00	11.10	00:00:00
2012-05-03	40,224,700	11.13	11.15	10.85	10.92	00:00:00
2012-05-04	53,255,700	10.84	10.87	10.63	10.67	00:00:00
2012-05-07	33,235,200	10.53	10.79	10.52	10.66	00:00:00
2012-05-08	46,156,500	10.60	10.64	10.40	10.61	00:00:00
2012-05-09	54,501,200	10.48	10.81	10.41	10.69	00:00:00
2012-05-10	42,455,300	10.83	10.86	10.66	10.71	00:00:00
2012-05-11	36,561,300	10.61	10.83	10.56	10.58	00:00:00
2012-05-14	50,196,700	10.41	10.53	10.30	10.32	00:00:00
2012-05-15	41,876,300	10.34	10.34	10.10	10.15	00:00:00
2012-05-16	44,284,900	10.23	10.43	10.15	10.16	00:00:00
2012-05-17	49,629,800	10.16	10.25	10.01	10.01	00:00:00
2012-05-18	50,525,500	10.08	10.18	9.96	10.01	00:00:00
2012-05-21	38,110,900	10.02	10.23	10.00	10.20	00:00:00
2012-05-22	44,254,900	10.25	10.40	10.15	10.19	00:00:00
2012-05-23	75,600,000	10.32	10.45	10.22	10.41	00:00:00
2012-05-24	45,318,500	10.50	10.62	10.38	10.59	00:00:00
2012-05-25	30,430,800	10.61	10.68	10.51	10.60	00:00:00
2012-05-29	43,740,500	10.69	10.88	10.68	10.84	00:00:00
2012-05-30	44,592,100	10.73	10.75	10.52	10.66	00:00:00
2012-05-31	54,283,400	10.62	10.68	10.40	10.56	00:00:00
2012-06-01	68,225,900	10.33	10.37	10.06	10.12	00:00:00
2012-06-04	57,305,600	10.15	10.18	9.91	10.04	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >>